Dark

INTC20261218C47
INTC Dec 18 2026 47.00 Call (INTC261218C00047000)
option OPRA

EOD

Aug 31, 2026

43.55-5.572%(-2.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	44.6900	44.6900	43.5500	43.5500	-5.572%	2	6,145	0.000%
2026-08-28	46.1200	46.1200	46.1200	46.1200	+0.261%	3	6,146	-5.572%
2026-08-27	46.0000	46.0000	46.0000	46.0000	+10.232%	1	6,149	-5.326%
2026-08-26	41.7300	41.7300	41.7300	41.7300	+0.072%	1	6,149	+4.361%
2026-08-25	43.1000	43.1000	41.7000	41.7000	+0.024%	2	6,149	+4.436%
2026-08-24	41.6900	41.6900	41.6900	41.6900	-9.468%	50	6,150	+4.462%
2026-08-21	46.0500	46.0500	46.0500	46.0500	-2.478%	1	6,200	-5.429%
2026-08-19	47.2200	47.2200	47.2200	47.2200	-6.624%	12	6,201	-7.772%
2026-08-18	50.5700	50.5700	50.5700	50.5700	-13.850%	1	6,213	-13.882%
2026-08-13	59.9300	59.9300	58.7000	58.7000	+2.982%	51	6,214	-25.809%
2026-08-12	57.0000	57.0000	57.0000	57.0000	+9.091%	5	6,219	-23.596%
2026-08-10	52.2500	52.2500	52.2500	52.2500	-5.258%	2	6,219	-16.651%
2026-08-05	55.1500	55.1500	55.1500	55.1500	+19.891%	1	6,219	-21.034%
2026-08-03	43.2800	46.0200	43.2800	46.0000	-4.246%	21	6,220	-5.326%
2026-07-31	48.0400	48.0400	48.0400	48.0400	+13.543%	34	6,199	-9.346%
2026-07-29	39.7500	42.3100	39.2700	42.3100	+2.694%	52	6,233	+2.931%
2026-07-28	40.4700	41.2000	40.4700	41.2000	-10.435%	5	6,280	+5.704%
2026-07-27	44.6800	46.0000	44.6800	46.0000	-5.155%	17	6,277	-5.326%
2026-07-24	56.1000	56.1000	48.5000	48.5000	-10.185%	11	6,291	-10.206%
2026-07-20	54.0000	54.0000	54.0000	54.0000	+10.047%	3	6,291	-19.352%
2026-07-17	48.9300	49.0700	48.9300	49.0700	-6.355%	11	6,291	-11.249%
2026-07-16	55.0500	55.0500	52.4000	52.4000	-7.584%	3	6,282	-16.889%
2026-07-15	56.7000	56.7000	56.7000	56.7000	-5.657%	35	6,281	-23.192%
2026-07-13	60.1000	60.1000	60.1000	60.1000	-14.241%	2	6,316	-27.537%
2026-07-09	70.0800	70.0800	70.0800	70.0800	+7.766%	2	6,316	-37.857%
2026-07-07	65.0900	65.1000	65.0300	65.0300	-11.824%	3	6,317	-33.031%
2026-07-02	81.9600	81.9600	73.7500	73.7500	-11.940%	14	6,334	-40.949%
2026-07-01	85.1800	85.1800	83.7500	83.7500	+4.688%	2	6,334	-48.000%
2026-06-29	77.7200	80.0000	77.7200	80.0000	-4.875%	6	6,334	-45.563%
2026-06-26	82.5000	84.1000	82.5000	84.1000	-7.582%	21	6,338	-48.216%
2026-06-24	91.0000	91.0000	91.0000	91.0000	-3.274%	4	6,338	-52.143%
2026-06-22	94.0800	94.0800	94.0800	94.0800	+5.353%	1	6,338	-53.710%
2026-06-18	85.3900	89.3000	85.3900	89.3000	+13.758%	6	6,333	-51.232%
2026-06-17	75.3100	78.5000	75.3100	78.5000	-2.967%	6	6,333	-44.522%
2026-06-16	80.9000	80.9000	80.9000	80.9000	-2.011%	1	6,333	-46.168%
2026-06-15	86.3000	86.3000	82.5600	82.5600	+13.422%	9	6,333	-47.250%
2026-06-11	73.0000	73.0000	70.4600	72.7900	+18.763%	42	6,334	-40.170%
2026-06-10	61.2900	61.2900	61.2900	61.2900	-8.645%	8	6,305	-28.944%
2026-06-08	67.0900	67.0900	67.0900	67.0900	+11.353%	1	6,297	-35.087%
2026-06-05	61.2800	61.2800	60.2500	60.2500	-12.592%	11	6,298	-27.718%
2026-06-03	71.5500	73.2500	68.9300	68.9300	+11.682%	9	6,308	-36.820%
2026-06-02	62.4100	62.4100	61.7200	61.7200	-2.803%	10	6,309	-29.439%
2026-06-01	66.7800	66.7800	63.5000	63.5000	-9.904%	4	6,314	-31.417%
2026-05-29	73.6500	73.6500	70.4800	70.4800	-6.587%	2	6,316	-38.209%
2026-05-27	75.4500	75.4500	75.4500	75.4500	-1.835%	5	6,317	-42.280%
2026-05-26	80.0500	80.0500	76.8600	76.8600	+2.018%	3	6,317	-43.339%
2026-05-21	72.9500	75.3400	72.8200	75.3400	+3.631%	19	6,315	-42.195%
2026-05-20	72.7000	72.7000	72.7000	72.7000	+20.905%	4	6,315	-40.096%
2026-05-19	58.1500	60.1300	58.1500	60.1300	-14.564%	17	6,321	-27.574%
2026-05-18	70.3800	70.3800	70.3800	70.3800	+10.141%	10	6,321	-38.122%
2026-05-15	65.4500	66.4500	63.9000	63.9000	-10.101%	12	6,321	-31.847%
2026-05-14	70.5500	71.4000	70.5500	71.0800	-6.474%	6	6,340	-38.731%
2026-05-13	77.4500	77.4500	74.4000	76.0000	+6.592%	5	6,346	-42.697%
2026-05-12	82.6900	83.3700	71.1500	71.3000	-15.068%	38	6,346	-38.920%
2026-05-11	85.9500	85.9500	81.9000	83.9500	+2.316%	438	6,346	-48.124%
2026-05-08	63.4500	84.0600	63.4500	82.0500	+21.286%	67	6,343	-46.923%
2026-05-07	70.0000	70.0000	67.6500	67.6500	-2.042%	24	6,332	-35.625%
2026-05-06	64.8000	69.0600	64.8000	69.0600	+6.328%	7	6,330	-36.939%
2026-05-05	56.3000	65.2500	56.3000	64.9500	+17.684%	296	6,334	-32.948%
2026-05-01	51.4500	56.1000	51.4500	55.1900	+12.403%	18	6,497	-21.091%
2026-04-30	49.8400	50.9900	48.5400	49.1000	-1.741%	17	6,497	-11.303%
2026-04-29	43.5900	49.9700	43.5900	49.9700	+23.383%	28	6,499	-12.848%
2026-04-28	38.8500	40.5000	38.8500	40.5000	-1.937%	2	6,519	+7.531%
2026-04-27	43.4500	43.4500	39.9500	41.3000	+9.086%	18	6,519	+5.448%
2026-04-24	37.4000	42.1000	37.4000	37.8600	+45.615%	61	6,525	+15.029%
2026-04-23	25.5000	26.2000	25.3500	26.0000	+7.884%	7	6,522	+67.500%
2026-04-22	25.3700	25.3700	24.1000	24.1000	-3.600%	8	6,524	+80.705%
2026-04-21	25.0000	25.0000	25.0000	25.0000	+3.605%	2	6,524	+74.200%
2026-04-20	24.7700	24.7700	24.0300	24.1300	-10.630%	18	6,524	+80.481%
2026-04-17	27.5000	28.0500	27.0000	27.0000	+3.132%	4	6,528	+61.296%
2026-04-16	23.9000	26.3000	23.9000	26.1800	+12.602%	35	6,528	+66.348%
2026-04-15	23.9000	24.2500	23.0000	23.2500	+3.333%	15	6,553	+87.312%
2026-04-14	22.7000	22.7000	21.5500	22.5000	-4.459%	30	6,545	+93.556%
2026-04-13	23.1500	24.4000	23.1500	23.5500	+9.281%	23	6,546	+84.926%
2026-04-10	21.1000	22.0500	21.1000	21.5500	+1.651%	58	6,554	+102.088%
2026-04-09	19.3000	21.2000	19.3000	21.2000	+15.406%	44	6,607	+105.425%
2026-04-08	16.2600	18.9500	16.2500	18.3700	+34.088%	235	6,633	+137.071%
2026-04-07	14.3500	14.5000	13.7000	13.7000	+8.730%	11	6,465	+217.883%
2026-04-06	12.6900	12.6900	12.6000	12.6000	+5.000%	3	6,464	+245.635%
2026-04-02	12.0500	12.5400	10.0500	12.0000	+9.489%	65	6,458	+262.917%
2026-04-01	9.5000	11.4000	9.5000	10.9600	+31.100%	125	6,458	+297.354%
2026-03-31	7.3500	8.5000	7.2500	8.3600	+23.304%	27	6,432	+420.933%
2026-03-30	7.3000	7.3000	6.7800	6.7800	-15.776%	16	6,432	+542.330%
2026-03-27	8.2200	8.2200	7.8500	8.0500	-5.848%	14	6,433	+440.994%
2026-03-26	8.9500	9.1000	8.5500	8.5500	-18.649%	44	6,433	+409.357%
2026-03-25	9.8000	10.8000	9.7900	10.5100	+26.627%	52	6,433	+314.367%
2026-03-24	8.3000	8.3000	8.3000	8.3000	-3.037%	2	6,433	+424.699%
2026-03-20	9.2000	9.2000	8.5600	8.5600	-13.535%	15	6,433	+408.762%
2026-03-19	8.5000	9.9000	8.5000	9.9000	+5.656%	5	6,433	+339.899%
2026-03-18	9.2000	9.3700	9.0500	9.3700	+8.324%	9	6,431	+364.781%
2026-03-17	9.3000	9.3500	8.6500	8.6500	-14.356%	19	6,437	+403.468%
2026-03-16	11.8000	11.8000	10.1000	10.1000	+2.747%	52	6,436	+331.188%
2026-03-13	10.0600	10.0600	9.7500	9.8300	+3.583%	53	6,384	+343.032%
2026-03-12	10.3800	10.3800	9.4500	9.4900	-12.936%	37	6,350	+358.904%
2026-03-11	10.8000	11.6500	10.8000	10.9000	+3.612%	16	6,347	+299.541%
2026-03-10	9.5700	10.7000	9.5700	10.5200	+14.973%	18	6,352	+313.973%
2026-03-06	9.0000	9.3300	9.0000	9.1500	-3.684%	5	6,351	+375.956%
2026-03-05	9.6000	10.1000	9.4500	9.5000	+5.556%	61	6,350	+358.421%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+8.043%	1	6,348	+383.889%
2026-03-03	8.0000	8.3300	7.9600	8.3300	-11.004%	9	6,348	+422.809%
2026-03-02	9.3000	9.5000	9.0800	9.3600	+1.189%	99	6,345	+365.278%
2026-02-27	9.4800	10.0100	9.2500	9.2500	-3.344%	137	6,350	+370.811%
2026-02-26	9.3900	9.5700	9.3900	9.5700	-8.421%	15	6,359	+355.068%
2026-02-25	10.2000	10.4500	9.8100	10.4500	+1.951%	146	6,355	+316.746%
2026-02-24	8.8500	10.5000	8.7500	10.2500	+21.879%	587	6,355	+324.878%
2026-02-23	8.7600	8.9000	8.2500	8.4100	-2.999%	307	6,295	+417.836%
2026-02-20	8.2500	8.7700	8.1900	8.6700	-3.667%	532	6,282	+402.307%
2026-02-19	9.0500	9.0500	9.0000	9.0000	-6.250%	70	6,259	+383.889%
2026-02-18	10.0500	10.0500	9.6000	9.6000	-8.134%	36	6,191	+353.646%
2026-02-17	10.5600	10.5600	10.4500	10.4500	-3.687%	11	6,215	+316.746%
2026-02-13	10.0000	11.2000	9.6000	10.8500	+2.358%	122	6,167	+301.382%
2026-02-12	12.0300	12.0300	10.6000	10.6000	-8.463%	112	6,167	+310.849%
2026-02-11	10.9500	11.5800	10.9500	11.5800	+5.753%	4	6,128	+276.079%
2026-02-10	11.8100	11.8100	10.9500	10.9500	-21.223%	15	6,130	+297.717%
2026-02-09	13.8000	13.9000	13.8000	13.9000	+4.120%	3	6,133	+213.309%
2026-02-06	13.0000	13.7800	12.4800	13.3500	+9.877%	449	6,133	+226.217%
2026-02-05	13.1400	13.1400	11.3000	12.1500	+7.522%	439	6,236	+258.436%
2026-02-04	12.0000	12.0000	11.2500	11.3000	-8.944%	68	6,255	+285.398%
2026-02-03	13.8000	13.8000	11.9800	12.4100	+3.159%	366	6,203	+250.927%
2026-02-02	10.6200	12.5500	10.5500	12.0300	+10.773%	56	6,222	+262.012%
2026-01-30	11.7500	12.0000	10.6000	10.8600	-4.064%	170	6,338	+301.013%
2026-01-29	11.5000	11.5500	11.0000	11.3200	-4.874%	5	6,284	+284.717%
2026-01-28	10.1500	12.4000	10.1500	11.9000	+37.572%	803	6,283	+265.966%
2026-01-27	8.8000	8.8000	8.6000	8.6500	+8.805%	47	6,151	+403.468%
2026-01-26	8.7900	8.7900	7.9500	7.9500	-17.617%	29	6,167	+447.799%
2026-01-23	11.7000	11.7000	9.2000	9.6500	-39.688%	1,033	6,155	+351.295%
2026-01-22	15.7900	16.3500	15.7500	16.0000	-2.439%	150	6,610	+172.188%
2026-01-21	14.0000	16.4000	14.0000	16.4000	+39.574%	550	6,704	+165.549%
2026-01-20	11.5500	12.6500	11.5000	11.7500	+4.074%	131	6,717	+270.638%
2026-01-16	11.9200	11.9200	10.8200	11.2900	-8.211%	252	6,556	+285.740%
2026-01-15	13.1500	13.1500	12.1200	12.3000	+2.075%	39	6,556	+254.065%
2026-01-14	12.4000	12.4000	11.5400	12.0500	+0.417%	81	6,539	+261.411%
2026-01-13	11.3000	12.0000	10.8800	12.0000	+26.050%	255	6,504	+262.917%
2026-01-12	9.4500	9.8600	8.8500	9.5200	-4.129%	39	6,320	+357.458%
2026-01-09	9.5000	10.0000	8.9500	9.9300	+35.286%	354	6,311	+338.570%
2026-01-08	8.2600	8.2600	7.1500	7.3400	-10.814%	50	6,311	+493.324%
2026-01-07	7.1300	9.6500	7.1300	8.2300	+30.843%	124	6,337	+429.162%
2026-01-06	6.3000	6.3000	6.2900	6.2900	-2.481%	33	6,246	+592.369%
2026-01-05	7.3500	7.3500	6.4500	6.4500	+2.381%	8	6,278	+575.194%
2026-01-02	6.1000	6.3000	6.1000	6.3000	+25.498%	4	6,276	+591.270%
2025-12-31	5.1500	5.1500	4.7000	5.0200	-9.550%	7	6,270	+767.530%
2025-12-30	5.5500	5.5500	5.5500	5.5500	+21.179%	50	6,270	+684.685%
2025-12-29	4.5800	4.5800	4.5800	4.5800	+0.659%	10	6,220	+850.873%
2025-12-26	4.5500	4.5500	4.5500	4.5500	+1.562%	1	6,210	+857.143%
2025-12-24	4.3000	4.4800	4.3000	4.4800	-2.609%	10	6,214	+872.098%
2025-12-23	4.7200	4.7200	4.6000	4.6000	-7.071%	65	6,214	+846.739%
2025-12-22	5.1000	5.3700	4.9400	4.9500	-9.672%	41	6,175	+779.798%
2025-12-19	5.1500	5.4800	5.1500	5.4800	+21.778%	3	6,172	+694.708%
2025-12-18	4.9000	5.0200	4.5000	4.5000	-10.000%	9	6,172	+867.778%
2025-12-17	5.0500	5.1000	5.0000	5.0000	-9.091%	7	6,173	+771.000%
2025-12-16	5.5000	5.5000	5.5000	5.5000	-4.844%	36	6,172	+691.818%
2025-12-15	6.2200	6.2200	5.6000	5.7800	-2.200%	443	6,136	+653.460%
2025-12-12	6.3500	6.3500	5.9100	5.9100	-13.723%	37	6,101	+636.887%
2025-12-11	6.8500	6.8500	6.8500	6.8500	-4.196%	10	6,066	+535.766%
2025-12-09	7.3000	7.3500	7.1500	7.1500	-2.055%	14	6,056	+509.091%
2025-12-08	7.6100	7.6100	7.3000	7.3000	-8.750%	4	6,050	+496.575%
2025-12-05	8.0000	8.3800	8.0000	8.0000	+5.541%	4	6,050	+444.375%
2025-12-04	8.7000	8.7000	7.5800	7.5800	-17.876%	50	6,049	+474.538%
2025-12-03	9.0500	9.5000	9.0500	9.2300	-1.072%	127	6,045	+371.831%
2025-12-02	7.3500	9.3300	7.3500	9.3300	+29.944%	91	6,136	+366.774%
2025-12-01	6.7800	7.1800	6.7800	7.1800	+6.845%	269	6,149	+506.546%
2025-11-28	5.5400	6.7700	5.5400	6.7200	+25.140%	83	6,153	+548.065%
2025-11-26	5.3700	5.3700	5.3700	5.3700	+7.400%	2	6,140	+710.987%
2025-11-24	4.8800	5.0000	4.6500	5.0000	+17.647%	11	6,140	+771.000%
2025-11-21	4.2100	4.2500	4.2100	4.2500	-6.593%	6	6,129	+924.706%
2025-11-20	5.4500	5.4500	4.5500	4.5500	-5.208%	18	6,130	+857.143%
2025-11-19	5.0500	5.1000	4.7000	4.8000	+5.495%	104	6,116	+807.292%
2025-11-18	4.6500	4.6500	4.4200	4.5500	-1.087%	24	6,014	+857.143%
2025-11-17	4.6000	4.6000	4.6000	4.6000	-11.538%	15	6,000	+846.739%
2025-11-14	5.1000	5.2000	5.0500	5.2000	-1.887%	7	5,985	+737.500%
2025-11-13	6.1000	6.1000	5.3000	5.3000	-17.829%	6	5,985	+721.698%
2025-11-12	6.4500	6.4500	6.4500	6.4500	-1.976%	1	5,984	+575.194%
2025-11-11	6.5800	6.5800	6.5800	6.5800	-1.791%	10	5,985	+561.854%
2025-11-10	6.7300	6.7300	6.6000	6.7000	+5.512%	42	5,975	+550.000%
2025-11-07	6.5000	6.5000	6.3500	6.3500	-9.286%	78	5,974	+585.827%
2025-11-05	6.8000	7.0000	6.6000	7.0000	+4.790%	409	6,045	+522.143%
2025-11-04	6.7500	6.8000	6.6800	6.6800	-12.680%	60	5,946	+551.946%
2025-11-03	7.6000	7.6500	7.5500	7.6500	-6.707%	34	5,864	+469.281%
2025-10-31	8.2000	8.2000	8.2000	8.2000	-7.135%	2	5,864	+431.098%
2025-10-30	8.7000	8.8300	8.7000	8.8300	-4.022%	4	5,864	+393.205%
2025-10-29	8.9500	9.2000	8.7000	9.2000	+2.222%	36	5,863	+373.370%
2025-10-28	7.7500	9.3500	7.7500	9.0000	+21.951%	285	5,838	+383.889%
2025-10-27	7.8000	7.8000	7.0500	7.3800	+8.529%	73	5,784	+490.108%
2025-10-24	8.0000	8.0000	6.4600	6.8000	+5.100%	115	5,784	+540.441%
2025-10-23	6.3600	6.4700	6.2000	6.4700	+4.355%	37	5,715	+573.107%
2025-10-22	6.2200	6.2200	6.0200	6.2000	-12.429%	74	5,688	+602.419%
2025-10-20	7.4600	7.4600	7.0000	7.0800	+5.830%	21	5,745	+515.113%
2025-10-17	7.2000	7.2000	6.4000	6.6900	-4.429%	3	5,745	+550.972%
2025-10-16	6.6500	7.0000	6.6500	7.0000	+4.478%	2	5,744	+522.143%
2025-10-15	6.3800	6.7000	6.2500	6.7000	+11.667%	102	5,744	+550.000%
2025-10-14	6.0000	6.1500	6.0000	6.0000	-6.977%	102	5,745	+625.833%
2025-10-13	6.3500	6.4500	6.3500	6.4500	-3.731%	2	5,746	+575.194%
2025-10-10	7.0500	7.0500	6.7000	6.7000	+4.688%	108	5,745	+550.000%
2025-10-09	6.7000	7.0000	6.1500	6.4000	-4.478%	108	5,695	+580.469%
2025-10-08	6.0500	6.7000	6.0500	6.7000	+3.876%	116	5,780	+550.000%
2025-10-07	6.5100	6.8000	6.4000	6.4500	+6.612%	78	5,822	+575.194%
2025-10-06	6.8000	7.0000	6.0500	6.0500	+0.833%	27	5,822	+619.835%
2025-10-03	7.1500	7.1500	6.0000	6.0000	-9.091%	87	5,840	+625.833%
2025-10-02	5.8500	6.6000	5.8500	6.6000	+15.789%	97	5,835	+559.848%
2025-10-01	5.0000	5.7000	5.0000	5.7000	+24.726%	52	5,907	+664.035%
2025-09-30	4.6000	4.6800	4.5700	4.5700	-13.447%	15	5,906	+852.954%
2025-09-29	5.2500	5.4500	5.2500	5.2800	-12.583%	66	5,913	+724.811%
2025-09-26	5.4500	6.2000	5.4500	6.0400	+18.431%	637	5,887	+621.026%
2025-09-25	3.7000	5.1000	3.6100	5.1000	+45.714%	1,452	5,990	+753.922%
2025-09-24	2.5500	3.5000	2.5500	3.5000	+36.719%	99	5,486	+1,144.286%
2025-09-23	2.7400	2.8500	2.5600	2.5600	+12.775%	16	5,487	+1,601.172%
2025-09-22	2.3700	2.3700	2.2700	2.2700	-7.724%	12	5,483	+1,818.502%
2025-09-19	3.0000	3.0000	2.1700	2.4600	-12.143%	218	5,495	+1,670.325%
2025-09-18	2.0000	3.4500	2.0000	2.8000	+143.478%	230	5,368	+1,455.357%
2025-09-17	1.1800	1.1800	1.1500	1.1500	-0.862%	10	5,456	+3,686.957%
2025-09-15	1.1900	1.2000	1.1000	1.1600	+14.851%	184	5,455	+3,654.310%
2025-09-12	1.0900	1.0900	1.0100	1.0100	-3.810%	76	5,445	+4,211.881%
2025-09-10	1.0700	1.0700	1.0500	1.0500	-1.869%	23	5,395	+4,047.619%
2025-09-09	1.0300	1.0700	1.0300	1.0700	+0.943%	4	5,395	+3,970.093%
2025-09-08	1.0600	1.0600	1.0600	1.0600	0.000%	75	5,396	+4,008.491%
2025-09-05	1.0100	1.0600	1.0000	1.0600	-0.935%	110	5,441	+4,008.491%
2025-09-04	1.0000	1.0700	0.9900	1.0700	+8.081%	3	5,335	+3,970.093%
2025-09-03	0.9800	0.9900	0.9700	0.9900	-4.808%	132	5,334	+4,298.990%
2025-09-02	1.0400	1.0400	1.0400	1.0400	-5.455%	1	5,315	+4,087.500%
2025-08-29	1.1000	1.1000	1.1000	1.1000	-11.290%	299	5,049	+3,859.091%
2025-08-28	1.1900	1.2400	1.1900	1.2400	-5.344%	3	5,049	+3,412.097%
2025-08-25	1.4100	1.4100	1.3100	1.3100	-0.758%	114	5,048	+3,224.427%
2025-08-22	1.2200	1.3400	1.2200	1.3200	+25.714%	56	4,935	+3,199.242%
2025-08-20	1.0900	1.1000	1.0500	1.0500	-27.586%	63	4,916	+4,047.619%
2025-08-19	1.4600	1.4900	1.3700	1.4500	+25.000%	102	4,859	+2,903.448%
2025-08-18	1.1600	1.2100	1.1100	1.1600	-17.143%	73	4,848	+3,654.310%
2025-08-15	1.3300	1.6100	1.3300	1.4000	+40.000%	134	4,777	+3,010.714%
2025-08-14	0.8800	1.0000	0.8800	1.0000	+13.636%	40	4,784	+4,255.000%
2025-08-13	0.7800	0.8800	0.7800	0.8800	+27.536%	428	4,769	+4,848.864%
2025-08-12	0.7000	0.7000	0.6900	0.6900	-1.429%	5	4,461	+6,211.594%
2025-08-11	0.7000	0.7000	0.7000	0.7000	+20.690%	1	4,456	+6,121.429%
2025-08-08	0.5800	0.5800	0.5800	0.5800	+3.571%	15	4,456	+7,408.621%
2025-08-07	0.5800	0.5800	0.5600	0.5600	-5.085%	3	4,472	+7,676.786%
2025-08-05	0.6000	0.6300	0.5900	0.5900	+13.462%	61	4,469	+7,281.356%
2025-08-01	0.5200	0.5300	0.5100	0.5200	-8.772%	41	4,455	+8,275.000%
2025-07-29	0.5700	0.5700	0.5700	0.5700	-3.390%	5	4,439	+7,540.351%
2025-07-25	0.6200	0.6200	0.5800	0.5900	-41.000%	31	4,444	+7,281.356%
2025-07-22	1.0200	1.0200	0.9400	1.0000	+1.010%	5	4,436	+4,255.000%
2025-07-21	0.9600	0.9900	0.9600	0.9900	0.000%	2	4,436	+4,298.990%
2025-07-18	0.9900	0.9900	0.9900	0.9900	+16.471%	2	4,436	+4,298.990%
2025-07-16	0.8500	0.8500	0.8500	0.8500	-16.667%	6	4,438	+5,023.529%
2025-07-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	4,432	+4,169.608%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-2.913%	2	4,432	+4,255.000%
2025-07-10	1.0300	1.0300	1.0300	1.0300	-1.905%	1	4,434	+4,128.155%
2025-07-08	1.0500	1.0900	1.0500	1.0500	+20.690%	3	4,434	+4,047.619%
2025-07-02	0.8700	0.8700	0.8700	0.8700	-13.861%	1	4,433	+4,905.747%
2025-07-01	1.0100	1.0100	1.0100	1.0100	+5.208%	5	4,439	+4,211.881%
2025-06-30	0.9600	0.9600	0.9600	0.9600	-5.882%	25	4,434	+4,436.458%
2025-06-27	1.0900	1.0900	1.0000	1.0200	+10.870%	34	4,409	+4,169.608%
2025-06-26	0.9500	0.9700	0.9200	0.9200	-5.155%	106	4,379	+4,633.696%
2025-06-25	0.9400	0.9700	0.9400	0.9700	-3.960%	26	4,274	+4,389.691%
2025-06-24	0.7900	1.0100	0.7900	1.0100	+18.824%	31	4,275	+4,211.881%
2025-06-23	0.9300	0.9400	0.8200	0.8500	0.000%	127	4,273	+5,023.529%
2025-06-20	0.8500	0.8500	0.8500	0.8500	-5.556%	50	4,218	+5,023.529%
2025-06-18	0.8400	0.9000	0.8400	0.9000	+12.500%	13	4,203	+4,738.889%
2025-06-17	0.7900	0.8000	0.7900	0.8000	0.000%	16	4,203	+5,343.750%
2025-06-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	4,194	+5,343.750%
2025-06-11	0.7700	0.8000	0.7700	0.8000	-18.367%	51	4,193	+5,343.750%
2025-06-10	0.9800	0.9800	0.9800	0.9800	+42.029%	20	4,193	+4,343.878%
2025-06-06	0.6900	0.6900	0.6900	0.6900	0.000%	130	4,190	+6,211.594%
2025-06-05	0.7100	0.7100	0.6900	0.6900	+7.812%	156	4,190	+6,211.594%
2025-05-30	0.6400	0.6400	0.6400	0.6400	-7.246%	2	4,118	+6,704.688%
2025-05-23	0.6900	0.6900	0.6900	0.6900	-16.867%	2	4,118	+6,211.594%
2025-05-20	0.8200	0.8300	0.8200	0.8300	+6.410%	1,260	4,118	+5,146.988%
2025-05-19	0.7800	0.8400	0.7800	0.7800	-1.266%	79	3,899	+5,483.333%
2025-05-16	0.7900	0.7900	0.7900	0.7900	-8.140%	8	3,927	+5,412.658%
2025-05-12	0.8600	0.8600	0.8600	0.8600	+3.614%	45	3,927	+4,963.953%
2025-05-09	0.8300	0.8300	0.8300	0.8300	+13.699%	118	3,927	+5,146.988%
2025-05-05	0.7300	0.7300	0.7300	0.7300	-2.667%	50	3,927	+5,865.753%
2025-05-02	0.7500	0.7500	0.7500	0.7500	-10.714%	4	3,977	+5,706.667%
2025-04-29	0.8400	0.8400	0.8400	0.8400	+25.373%	1	3,977	+5,084.524%
2025-04-28	0.6700	0.6700	0.6700	0.6700	-10.667%	9	3,977	+6,400.000%
2025-04-25	0.7500	0.7500	0.7500	0.7500	-25.000%	60	3,970	+5,706.667%
2025-04-24	0.9900	1.0400	0.9800	1.0000	+7.527%	26	3,985	+4,255.000%
2025-04-23	0.9300	0.9300	0.9300	0.9300	+12.048%	30	3,959	+4,582.796%
2025-04-22	0.7900	0.8300	0.7900	0.8300	+6.410%	20	3,959	+5,146.988%
2025-04-16	0.8200	0.8200	0.7800	0.7800	-25.714%	82	3,958	+5,483.333%
2025-04-14	1.0500	1.0500	1.0500	1.0500	+31.250%	4	3,959	+4,047.619%
2025-04-10	0.9900	0.9900	0.8000	0.8000	-22.330%	5	3,955	+5,343.750%
2025-04-09	1.0200	1.0400	1.0200	1.0300	+11.957%	75	3,951	+4,128.155%
2025-04-08	0.8500	0.9200	0.8500	0.9200	-8.000%	34	3,883	+4,633.696%
2025-04-07	0.9600	1.0000	0.9600	1.0000	-0.990%	3	3,878	+4,255.000%
2025-04-04	1.0500	1.0500	1.0100	1.0100	-28.369%	200	3,880	+4,211.881%
2025-04-03	1.2500	1.7000	1.2100	1.4100	+7.634%	24	3,780	+2,988.652%
2025-04-02	1.3200	1.3200	1.3100	1.3100	-11.486%	11	3,784	+3,224.427%
2025-03-28	1.4900	1.4900	1.4500	1.4800	-6.329%	42	3,791	+2,842.568%
2025-03-26	1.7000	1.7000	1.5800	1.5800	-7.059%	15	3,791	+2,656.329%
2025-03-24	1.7000	1.7000	1.7000	1.7000	-7.609%	1	3,803	+2,461.765%
2025-03-19	1.9600	1.9600	1.8000	1.8400	-23.333%	5	3,803	+2,266.848%
2025-03-18	2.3000	2.4000	2.3000	2.4000	+1.695%	4	3,806	+1,714.583%
2025-03-17	2.0000	2.3600	2.0000	2.3600	+35.632%	66	3,804	+1,745.339%
2025-03-14	1.7300	1.7400	1.7300	1.7400	+2.959%	100	3,789	+2,402.874%
2025-03-13	2.1000	2.1000	1.6900	1.6900	+33.071%	60	3,725	+2,476.923%
2025-03-12	1.2700	1.2700	1.2700	1.2700	+13.393%	5	3,725	+3,329.134%
2025-03-11	1.0800	1.1200	1.0800	1.1200	-2.609%	12	3,725	+3,788.393%
2025-03-10	1.1500	1.1500	1.1500	1.1500	+8.491%	10	3,715	+3,686.957%
2025-03-07	1.0600	1.0600	1.0600	1.0600	-10.169%	90	3,705	+4,008.491%
2025-03-06	1.1800	1.1800	1.1800	1.1800	+7.273%	1	3,704	+3,590.678%
2025-03-05	1.1000	1.1000	1.1000	1.1000	-18.519%	1	3,704	+3,859.091%
2025-03-04	1.2100	1.3500	1.2100	1.3500	-18.675%	144	3,704	+3,125.926%
2025-03-03	1.6600	1.6600	1.6600	1.6600	+1.220%	2	3,660	+2,523.494%
2025-02-28	1.6000	1.6400	1.6000	1.6400	-1.205%	12	3,660	+2,555.488%
2025-02-27	1.6600	1.6600	1.6600	1.6600	-0.599%	1	3,664	+2,523.494%
2025-02-26	1.6800	1.6800	1.6700	1.6700	+5.696%	101	3,663	+2,507.784%
2025-02-25	1.5600	1.6700	1.5600	1.5800	-9.714%	19	3,563	+2,656.329%
2025-02-24	1.8900	1.8900	1.7500	1.7500	-30.000%	23	3,554	+2,388.571%
2025-02-21	2.3000	2.5000	2.3000	2.5000	+11.607%	4	3,557	+1,642.000%
2025-02-20	1.9000	2.2400	1.9000	2.2400	-0.444%	120	3,557	+1,844.196%
2025-02-19	2.1000	2.2500	2.1000	2.2500	-16.974%	204	3,472	+1,835.556%
2025-02-18	2.1600	2.7100	2.1000	2.7100	+59.412%	77	3,372	+1,507.011%
2025-02-14	1.9500	1.9500	1.6600	1.7000	-9.574%	16	3,353	+2,461.765%
2025-02-13	1.7000	1.8800	1.7000	1.8800	+38.235%	29	3,346	+2,216.489%
2025-02-12	1.2900	1.3700	1.2900	1.3600	+7.087%	404	3,346	+3,102.206%
2025-02-11	1.1300	1.2700	1.1300	1.2700	+27.000%	21	3,342	+3,329.134%
2025-02-10	1.0000	1.0000	1.0000	1.0000	+13.636%	1	3,325	+4,255.000%
2025-02-07	0.9300	0.9300	0.8400	0.8800	-9.278%	408	3,324	+4,848.864%
2025-02-06	0.9900	0.9900	0.9700	0.9700	+5.435%	205	3,324	+4,389.691%
2025-02-05	0.9200	0.9200	0.9200	0.9200	-4.167%	200	3,224	+4,633.696%
2025-02-04	0.9500	0.9600	0.9500	0.9600	+2.128%	201	3,225	+4,436.458%
2025-02-03	0.9000	0.9800	0.9000	0.9400	+1.075%	4	3,175	+4,532.979%
2025-01-31	0.9500	0.9500	0.9300	0.9300	-10.577%	4	3,175	+4,582.796%
2025-01-30	1.0000	1.0400	1.0000	1.0400	+6.122%	35	3,175	+4,087.500%
2025-01-29	0.9800	0.9800	0.9800	0.9800	+1.031%	2	3,175	+4,343.878%
2025-01-28	0.9800	0.9900	0.9700	0.9700	-11.818%	41	3,175	+4,389.691%
2025-01-24	1.1700	1.1700	1.1000	1.1000	-8.333%	18	3,187	+3,859.091%
2025-01-23	1.2000	1.2000	1.2000	1.2000	-5.512%	2	3,195	+3,529.167%
2025-01-21	1.4000	1.4000	1.2600	1.2700	-2.308%	7	3,202	+3,329.134%
2025-01-17	1.3000	1.3000	1.3000	1.3000	+18.182%	4	3,202	+3,250.000%
2025-01-13	1.1200	1.1200	1.0700	1.1000	-2.655%	16	3,202	+3,859.091%
2025-01-10	1.1500	1.1500	1.1200	1.1300	-11.024%	44	3,200	+3,753.982%
2025-01-08	1.2900	1.2900	1.2700	1.2700	-9.286%	2	3,179	+3,329.134%
2025-01-07	1.3400	1.4000	1.3400	1.4000	0.000%	4	3,179	+3,010.714%
2025-01-06	1.4000	1.4000	1.4000	1.4000	+4.478%	1	3,182	+3,010.714%
2025-01-02	1.3400	1.3400	1.3400	1.3400	-0.741%	100	3,182	+3,150.000%
2024-12-31	1.3700	1.3700	1.3500	1.3500	+3.846%	2	3,082	+3,125.926%
2024-12-30	1.3300	1.3300	1.3000	1.3000	-10.345%	109	3,082	+3,250.000%
2024-12-26	1.4000	1.4500	1.4000	1.4500	+3.571%	9	2,987	+2,903.448%
2024-12-23	1.4000	1.4000	1.4000	1.4000	+7.692%	5	2,987	+3,010.714%
2024-12-20	1.3100	1.3100	1.3000	1.3000	+0.775%	6	2,982	+3,250.000%
2024-12-19	1.3200	1.3200	1.2900	1.2900	+4.032%	200	2,982	+3,275.969%
2024-12-18	1.3700	1.3700	1.2400	1.2400	-17.333%	101	2,782	+3,412.097%
2024-12-17	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2,682	+2,803.333%
2024-12-16	1.6500	1.6500	1.6500	1.6500	+10.000%	1	2,682	+2,539.394%
2024-12-13	1.5000	1.5000	1.5000	1.5000	-1.961%	202	2,682	+2,803.333%
2024-12-12	1.4500	1.5300	1.4500	1.5300	+15.038%	151	2,624	+2,746.405%
2024-12-11	1.2700	1.3300	1.2700	1.3300	-1.481%	33	2,551	+3,174.436%
2024-12-10	1.3500	1.3500	1.3500	1.3500	-5.594%	1	2,531	+3,125.926%
2024-12-09	1.4300	1.4300	1.4300	1.4300	+5.926%	101	2,530	+2,945.455%
2024-12-06	1.4000	1.4000	1.3500	1.3500	-2.878%	12	2,530	+3,125.926%
2024-12-05	1.4000	1.4200	1.3800	1.3900	-10.323%	8	2,535	+3,033.094%
2024-12-04	1.5000	1.6700	1.4900	1.5500	+1.974%	113	2,530	+2,709.677%
2024-12-03	1.5400	1.5400	1.5100	1.5200	-17.838%	7	2,419	+2,765.132%
2024-12-02	2.1000	2.2500	1.8500	1.8500	-1.596%	43	2,419	+2,254.054%
2024-11-29	1.8800	1.8800	1.8800	1.8800	+6.818%	6	2,423	+2,216.489%
2024-11-27	1.7000	1.7600	1.7000	1.7600	-6.878%	37	2,398	+2,374.432%
2024-11-26	1.8900	1.8900	1.8900	1.8900	-13.699%	1	2,398	+2,204.233%
2024-11-25	2.2400	2.2400	2.1900	2.1900	+10.606%	15	2,397	+1,888.584%
2024-11-22	2.0600	2.0600	1.9800	1.9800	-4.808%	20	2,387	+2,099.495%
2024-11-21	2.0800	2.0800	2.0800	2.0800	+12.432%	5	2,382	+1,993.750%
2024-11-19	1.9300	1.9500	1.8500	1.8500	-1.596%	12	2,382	+2,254.054%
2024-11-12	1.8800	1.8800	1.8800	1.8800	-11.321%	3	2,382	+2,216.489%
2024-11-11	2.1200	2.1200	2.1200	2.1200	-16.206%	2	2,385	+1,954.245%
2024-11-07	2.1600	2.5500	2.1600	2.5300	+23.415%	496	2,385	+1,621.344%
2024-11-06	2.0000	2.1000	2.0000	2.0500	+13.889%	27	2,626	+2,024.390%
2024-11-05	1.8000	1.8000	1.8000	1.8000	+14.650%	7	2,622	+2,319.444%
2024-11-04	1.6500	1.6800	1.5700	1.5700	-12.291%	19	2,622	+2,673.885%
2024-11-01	1.7100	1.8500	1.5600	1.7900	+7.831%	920	2,631	+2,332.961%
2024-10-31	1.5500	1.6600	1.5400	1.6600	-4.598%	68	2,256	+2,523.494%
2024-10-29	1.7300	1.7400	1.7300	1.7400	+1.754%	15	2,233	+2,402.874%
2024-10-28	1.7100	1.7100	1.7100	1.7100	+6.875%	1	2,233	+2,446.784%